日本マイクロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,970 | 2,087.5 | 1,960 | 2,017.5 | +30 | +1.5% | 1,759,800 |
| 2015/04/14 | 2,060 | 2,122.5 | 1,975 | 1,987.5 | -142.5 | -6.7% | 2,558,400 |
| 2015/04/13 | 1,952.5 | 2,152.5 | 1,935 | 2,130 | +212.5 | +11.1% | 5,403,800 |
| 2015/04/10 | 1,770 | 1,920 | 1,760 | 1,917.5 | +152.5 | +8.6% | 2,539,800 |
| 2015/04/09 | 1,725 | 1,775 | 1,720 | 1,765 | +35 | +2% | 813,800 |
| 2015/04/08 | 1,722.5 | 1,742.5 | 1,710 | 1,730 | +7.5 | +0.4% | 350,600 |
| 2015/04/07 | 1,742.5 | 1,757.5 | 1,720 | 1,722.5 | -17.5 | -1% | 447,000 |
| 2015/04/06 | 1,712.5 | 1,742.5 | 1,702.5 | 1,740 | +25 | +1.5% | 313,800 |
| 2015/04/03 | 1,705 | 1,737.5 | 1,700 | 1,715 | +5 | +0.3% | 289,000 |
| 2015/04/02 | 1,727.5 | 1,742.5 | 1,697.5 | 1,710 | +5 | +0.3% | 336,200 |
| 2015/04/01 | 1,750 | 1,750 | 1,687.5 | 1,705 | -45 | -2.6% | 663,400 |
| 2015/03/31 | 1,700 | 1,767.5 | 1,685 | 1,750 | +70 | +4.2% | 704,200 |
| 2015/03/30 | 1,700 | 1,705 | 1,677.5 | 1,680 | -20 | -1.2% | 207,200 |
| 2015/03/27 | 1,727.5 | 1,740 | 1,685 | 1,700 | -15 | -0.9% | 438,200 |
| 2015/03/26 | 1,742.5 | 1,750 | 1,705 | 1,715 | -55 | -3.1% | 463,200 |
| 2015/03/25 | 1,727.5 | 1,785 | 1,720 | 1,770 | +45 | +2.6% | 978,200 |
| 2015/03/24 | 1,687.5 | 1,730 | 1,672.5 | 1,725 | +52.5 | +3.1% | 484,000 |
| 2015/03/23 | 1,707.5 | 1,712.5 | 1,672.5 | 1,672.5 | -20 | -1.2% | 323,200 |
| 2015/03/20 | 1,715 | 1,740 | 1,685 | 1,692.5 | -20 | -1.2% | 565,800 |
| 2015/03/19 | 1,745 | 1,770 | 1,687.5 | 1,712.5 | -47.5 | -2.7% | 877,400 |
| 2015/03/18 | 1,690 | 1,760 | 1,680 | 1,760 | +90 | +5.4% | 828,600 |
| 2015/03/17 | 1,680 | 1,695 | 1,665 | 1,670 | +7.5 | +0.5% | 375,800 |
| 2015/03/16 | 1,665 | 1,700 | 1,655 | 1,662.5 | -22.5 | -1.3% | 527,600 |
| 2015/03/13 | 1,675 | 1,765 | 1,662.5 | 1,685 | +15 | +0.9% | 847,000 |
| 2015/03/12 | 1,697.5 | 1,730 | 1,655 | 1,670 | -20 | -1.2% | 798,000 |
| 2015/03/11 | 1,610 | 1,695 | 1,605 | 1,690 | +87.5 | +5.5% | 927,600 |
| 2015/03/10 | 1,580 | 1,655 | 1,580 | 1,602.5 | +12.5 | +0.8% | 692,800 |
| 2015/03/09 | 1,610 | 1,620 | 1,577.5 | 1,590 | -37.5 | -2.3% | 459,400 |
| 2015/03/06 | 1,657.5 | 1,675 | 1,615 | 1,627.5 | -32.5 | -2% | 528,600 |
| 2015/03/05 | 1,672.5 | 1,717.5 | 1,657.5 | 1,660 | -22.5 | -1.3% | 432,400 |
| 2015/03/04 | 1,675 | 1,722.5 | 1,637.5 | 1,682.5 | -12.5 | -0.7% | 857,000 |
| 2015/03/03 | 1,825 | 1,830 | 1,685 | 1,695 | -97.5 | -5.4% | 1,702,000 |
| 2015/03/02 | 1,737.5 | 1,810 | 1,727.5 | 1,792.5 | +65 | +3.8% | 1,715,200 |
| 2015/02/27 | 1,680 | 1,740 | 1,627.5 | 1,727.5 | +52.5 | +3.1% | 2,219,400 |
| 2015/02/26 | 1,757.5 | 1,842.5 | 1,667.5 | 1,675 | +127.5 | +8.2% | 7,835,200 |
| 2015/02/25 | 1,472 | 1,572.5 | 1,461 | 1,547.5 | +93 | +6.4% | 1,192,600 |
| 2015/02/24 | 1,415 | 1,455 | 1,413.5 | 1,454.5 | +42 | +3% | 349,200 |
| 2015/02/23 | 1,417.5 | 1,442.5 | 1,400.5 | 1,412.5 | -7 | -0.5% | 344,600 |
| 2015/02/20 | 1,403 | 1,435 | 1,402.5 | 1,419.5 | +7 | +0.5% | 280,400 |
| 2015/02/19 | 1,472 | 1,484.5 | 1,410 | 1,412.5 | -39.5 | -2.7% | 445,600 |
| 2015/02/18 | 1,405.5 | 1,472 | 1,405.5 | 1,452 | +32.5 | +2.3% | 659,200 |
| 2015/02/17 | 1,356.5 | 1,460 | 1,353.5 | 1,419.5 | +57 | +4.2% | 726,800 |
| 2015/02/16 | 1,350 | 1,394 | 1,337.5 | 1,362.5 | -8 | -0.6% | 442,000 |
| 2015/02/13 | 1,394 | 1,395 | 1,351 | 1,370.5 | -40.5 | -2.9% | 489,200 |
| 2015/02/12 | 1,428 | 1,434.5 | 1,411 | 1,411 | -6.5 | -0.5% | 377,000 |
| 2015/02/10 | 1,418.5 | 1,455 | 1,403.5 | 1,417.5 | -7.5 | -0.5% | 390,200 |
| 2015/02/09 | 1,415 | 1,433.5 | 1,325.5 | 1,425 | +21.5 | +1.5% | 1,029,600 |
| 2015/02/06 | 1,425 | 1,460 | 1,400 | 1,403.5 | -39.5 | -2.7% | 708,400 |
| 2015/02/05 | 1,458.5 | 1,476.5 | 1,420 | 1,443 | -127 | -8.1% | 1,262,600 |
| 2015/02/04 | 1,530 | 1,582.5 | 1,507.5 | 1,570 | +60 | +4% | 515,400 |
2451～
2500
件表示中 / 6874件
類似銘柄と比較する
現在ご覧いただいている「マイクロニクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マイクロニクス | 310,500円 | +22.4% | +30.6% | 2.64% | 10.94倍 | 2.42倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 山洋電 | 967,000円 | -14.9% | -52.7% | 1.55% | 24.55倍 | 1.07倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＰＨＣＨＤ | 98,500円 | +1.7% | - | 4.26% | 12.07倍 | 0.97倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 298,600円 | +10.8% | -4.5% | 4.42% | 11.33倍 | 1.04倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 249,700円 | +19.1% | -2.0% | 5.61% | 7.31倍 | 0.49倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
